590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184700,1160351405,2005,2005,2005,2005,7112
|
|
20230912,184600,1160351405,2005,2005,2005,2005,0
|
|
20230912,184500,1160351405,2005,2005,2005,2005,0
|
|
20230912,184400,1160351405,2005,2005,2005,2005,0
|
|
20230912,184300,1160351405,2005,2005,2005,2005,0
|
|
20230912,184200,1160351405,2005,2005,2005,2005,0
|
|
20230912,184100,1160351405,2005,2005,2005,2005,0
|
|
20230912,184000,1160351405,2005,2005,2005,2005,0
|
|
20230912,183900,1160351405,2005,2005,2005,2005,0
|
|
20230912,183800,1160351405,2005,2005,2005,2005,0
|
|
20230912,183700,1160351405,2005,2005,2005,2005,0
|
|
20230912,183600,1160351405,2005,2005,2005,2005,0
|
|
20230912,183500,1160351405,2005,2005,2005,2005,0
|
|
20230912,183400,1160351405,2005,2005,2005,2005,0
|
|
20230912,183300,1160351405,2005,2005,2005,2005,0
|
|
20230912,183200,1160351405,2005,2005,2005,2005,0
|
|
20230912,183100,1160351405,2005,2005,2005,2005,0
|
|
20230912,183000,1160351405,2005,2005,2005,2005,0
|
|
20230912,182900,1160351405,2005,2005,2005,2005,0
|
|
20230912,182800,1160351405,2005,2005,2005,2005,0
|
|
20230912,182700,1160351405,2005,2005,2005,2005,0
|
|
20230912,182600,1160351405,2005,2005,2005,2005,0
|
|
20230912,182500,1160351405,2005,2005,2005,2005,0
|
|
20230912,182400,1160351405,2005,2005,2005,2005,0
|
|
20230912,182300,1160351405,2005,2005,2005,2005,0
|
|
20230912,182200,1160351405,2005,2005,2005,2005,0
|
|
20230912,182100,1160351405,2005,2005,2005,2005,0
|
|
20230912,182000,1160351405,2005,2005,2005,2005,0
|
|
20230912,181900,1160351405,2005,2005,2005,2005,0
|
|
20230912,181800,1160351405,2005,2005,2005,2005,0
|
|
20230912,181700,1160351405,2005,2005,2005,2005,7112
|
|
20230912,181600,1160351405,2005,2005,2005,2005,0
|
|
20230912,181500,1160351405,2005,2005,2005,2005,0
|
|
20230912,181400,1160351405,2005,2005,2005,2005,0
|
|
20230912,181300,1160351405,2005,2005,2005,2005,0
|
|
20230912,181200,1160351405,2005,2005,2005,2005,0
|
|
20230912,181100,1160351405,2005,2005,2005,2005,0
|
|
20230912,181000,1160351405,2005,2005,2005,2005,0
|
|
20230912,180900,1160351405,2005,2005,2005,2005,0
|
|
20230912,180800,1160351405,2005,2005,2005,2005,0
|
|
20230912,180700,1160351405,2005,2005,2005,2005,0
|
|
20230912,180600,1160351405,2005,2005,2005,2005,0
|
|
20230912,180500,1160351405,2005,2005,2005,2005,0
|
|
20230912,180400,1160351405,2005,2005,2005,2005,0
|
|
20230912,180300,1160351405,2005,2005,2005,2005,0
|
|
20230912,180200,1160351405,2005,2005,2005,2005,0
|
|
20230912,180100,1160351405,2005,2005,2005,2005,0
|
|
20230912,180000,1160351405,2005,2005,2005,2005,0
|
|
20230912,175900,1160351405,2005,2005,2005,2005,0
|
|
20230912,175800,1160351405,2005,2005,2005,2005,0
|
|
20230912,175700,1160351405,2005,2005,2005,2005,0
|
|
20230912,175600,1160351405,2005,2005,2005,2005,0
|
|
20230912,175500,1160351405,2005,2005,2005,2005,0
|
|
20230912,175400,1160351405,2005,2005,2005,2005,0
|
|
20230912,175300,1160351405,2005,2005,2005,2005,0
|
|
20230912,175200,1160351405,2005,2005,2005,2005,0
|
|
20230912,175100,1160351405,2005,2005,2005,2005,0
|
|
20230912,175000,1160351405,2005,2005,2005,2005,0
|
|
20230912,174900,1160351405,2005,2005,2005,2005,0
|
|
20230912,174800,1160351405,2005,2005,2005,2005,0
|
|
20230912,174700,1160351405,2005,2005,2005,2005,7112
|
|
20230912,174600,1160351405,2005,2005,2005,2005,0
|
|
20230912,174500,1160351405,2005,2005,2005,2005,0
|
|
20230912,174400,1160351405,2005,2005,2005,2005,0
|
|
20230912,174300,1160351405,2005,2005,2005,2005,0
|
|
20230912,174200,1160351405,2005,2005,2005,2005,0
|
|
20230912,174100,1160351405,2005,2005,2005,2005,0
|
|
20230912,174000,1160351405,2005,2005,2005,2005,0
|
|
20230912,173900,1160351405,2005,2005,2005,2005,0
|
|
20230912,173800,1160351405,2005,2005,2005,2005,0
|
|
20230912,173700,1160351405,2005,2005,2005,2005,0
|
|
20230912,173600,1160351405,2005,2005,2005,2005,0
|
|
20230912,173500,1160351405,2005,2005,2005,2005,0
|
|
20230912,173400,1160351405,2005,2005,2005,2005,0
|
|
20230912,173300,1160351405,2005,2005,2005,2005,0
|
|
20230912,173200,1160351405,2005,2005,2005,2005,0
|
|
20230912,173100,1160351405,2005,2005,2005,2005,0
|
|
20230912,173000,1160351405,2005,2005,2005,2005,0
|
|
20230912,172900,1160351405,2005,2005,2005,2005,0
|
|
20230912,172800,1160351405,2005,2005,2005,2005,0
|
|
20230912,172700,1160351405,2005,2005,2005,2005,0
|
|
20230912,172600,1160351405,2005,2005,2005,2005,0
|
|
20230912,172500,1160351405,2005,2005,2005,2005,0
|
|
20230912,172400,1160351405,2005,2005,2005,2005,0
|
|
20230912,172300,1160351405,2005,2005,2005,2005,0
|
|
20230912,172200,1160351405,2005,2005,2005,2005,0
|
|
20230912,172100,1160351405,2005,2005,2005,2005,0
|
|
20230912,172000,1160351405,2005,2005,2005,2005,0
|
|
20230912,171900,1160351405,2005,2005,2005,2005,0
|
|
20230912,171800,1160351405,2005,2005,2005,2005,0
|
|
20230912,171700,1160351405,2005,2005,2005,2005,7112
|
|
20230912,171600,1160351405,2005,2005,2005,2005,0
|
|
20230912,171500,1160351405,2005,2005,2005,2005,0
|
|
20230912,171400,1160351405,2005,2005,2005,2005,0
|
|
20230912,171300,1160351405,2005,2005,2005,2005,0
|
|
20230912,171200,1160351405,2005,2005,2005,2005,0
|
|
20230912,171100,1160351405,2005,2005,2005,2005,0
|
|
20230912,171000,1160351405,2005,2005,2005,2005,0
|
|
20230912,170900,1160351405,2005,2005,2005,2005,0
|
|
20230912,170800,1160351405,2005,2005,2005,2005,0
|
|
20230912,170700,1160351405,2005,2005,2005,2005,0
|
|
20230912,170600,1160351405,2005,2005,2005,2005,0
|
|
20230912,170500,1160351405,2005,2005,2005,2005,0
|
|
20230912,170400,1160351405,2005,2005,2005,2005,0
|
|
20230912,170300,1160351405,2005,2005,2005,2005,0
|
|
20230912,170200,1160351405,2005,2005,2005,2005,0
|
|
20230912,170100,1160351405,2005,2005,2005,2005,0
|
|
20230912,170000,1160351405,2005,2005,2005,2005,0
|
|
20230912,165900,1160351405,2005,2005,2005,2005,0
|
|
20230912,165800,1160351405,2005,2005,2005,2005,0
|
|
20230912,165700,1160351405,2005,2005,2005,2005,0
|
|
20230912,165600,1160351405,2005,2005,2005,2005,0
|
|
20230912,165500,1160351405,2005,2005,2005,2005,0
|
|
20230912,165400,1160351405,2005,2005,2005,2005,0
|
|
20230912,165300,1160351405,2005,2005,2005,2005,0
|
|
20230912,165200,1160351405,2005,2005,2005,2005,0
|
|
20230912,165100,1160351405,2005,2005,2005,2005,0
|
|
20230912,165000,1160351405,2005,2005,2005,2005,0
|
|
20230912,164900,1160351405,2005,2005,2005,2005,0
|
|
20230912,164800,1160351405,2005,2005,2005,2005,0
|
|
20230912,164700,1160351405,2005,2005,2005,2005,7112
|
|
20230912,164600,1160351405,2005,2005,2005,2005,0
|
|
20230912,164500,1160351405,2005,2005,2005,2005,0
|
|
20230912,164400,1160351405,2005,2005,2005,2005,0
|
|
20230912,164300,1160351405,2005,2005,2005,2005,0
|
|
20230912,164200,1160351405,2005,2005,2005,2005,0
|
|
20230912,164100,1160351405,2005,2005,2005,2005,0
|
|
20230912,164000,1160351405,2005,2005,2005,2005,0
|
|
20230912,163900,1160351405,2005,2005,2005,2005,0
|
|
20230912,163800,1160351405,2005,2005,2005,2005,0
|
|
20230912,163700,1160351405,2005,2005,2005,2005,0
|
|
20230912,163600,1160351405,2005,2005,2005,2005,0
|
|
20230912,163500,1160351405,2005,2005,2005,2005,0
|
|
20230912,163400,1160351405,2005,2005,2005,2005,0
|
|
20230912,163300,1160351405,2005,2005,2005,2005,0
|
|
20230912,163200,1160351405,2005,2005,2005,2005,0
|
|
20230912,163100,1160351405,2005,2005,2005,2005,0
|
|
20230912,163000,1160351405,2005,2005,2005,2005,0
|
|
20230912,162900,1160351405,2005,2005,2005,2005,0
|
|
20230912,162800,1160351405,2005,2005,2005,2005,0
|
|
20230912,162700,1160351405,2005,2005,2005,2005,0
|
|
20230912,162600,1160351405,2005,2005,2005,2005,0
|
|
20230912,162500,1160351405,2005,2005,2005,2005,0
|
|
20230912,162400,1160351405,2005,2005,2005,2005,0
|
|
20230912,162300,1160351405,2005,2005,2005,2005,0
|
|
20230912,162200,1160351405,2005,2005,2005,2005,0
|
|
20230912,162100,1160351405,2005,2005,2005,2005,0
|
|
20230912,162000,1160351405,2005,2005,2005,2005,0
|
|
20230912,161900,1160351405,2005,2005,2005,2005,0
|
|
20230912,161800,1160351405,2005,2005,2005,2005,0
|
|
20230912,161700,1160351405,2005,2005,2005,2005,7112
|
|
20230912,161600,1160351405,2005,2005,2005,2005,0
|
|
20230912,161500,1160351405,2005,2005,2005,2005,0
|
|
20230912,161400,1160351405,2005,2005,2005,2005,0
|
|
20230912,161300,1160351405,2005,2005,2005,2005,0
|
|
20230912,161200,1160351405,2005,2005,2005,2005,0
|
|
20230912,161100,1160351405,2005,2005,2005,2005,0
|
|
20230912,161000,1160351405,2005,2005,2005,2005,0
|
|
20230912,160900,1160351405,2005,2005,2005,2005,0
|
|
20230912,160800,1160351405,2005,2005,2005,2005,0
|
|
20230912,160700,1160351405,2005,2005,2005,2005,0
|
|
20230912,160600,1160351405,2005,2005,2005,2005,0
|
|
20230912,160500,1160351405,2005,2005,2005,2005,0
|
|
20230912,160400,1160351405,2005,2005,2005,2005,0
|
|
20230912,160300,1160351405,2005,2005,2005,2005,0
|
|
20230912,160200,1160351405,2005,2005,2005,2005,0
|
|
20230912,160100,1160351405,2005,2005,2005,2005,0
|
|
20230912,160000,1160351405,2005,2005,2005,2005,0
|
|
20230912,155900,1160351405,2005,2005,2005,2005,0
|
|
20230912,155800,1160351405,2005,2005,2005,2005,0
|
|
20230912,155700,1160351405,2005,2005,2005,2005,0
|
|
20230912,155600,1160351405,2005,2005,2005,2005,0
|
|
20230912,155500,1160351405,2005,2005,2005,2005,0
|
|
20230912,155400,1160351405,2005,2005,2005,2005,0
|
|
20230912,155300,1160351405,2005,2005,2005,2005,0
|
|
20230912,155200,1160351405,2005,2005,2005,2005,0
|
|
20230912,155100,1160351405,2005,2005,2005,2005,0
|
|
20230912,155000,1160351405,2005,2005,2005,2005,0
|
|
20230912,154900,1160351405,2005,2005,2005,2005,0
|
|
20230912,154800,1160351405,2005,2005,2005,2005,0
|
|
20230912,154700,1160351405,2005,2005,2005,2005,7112
|
|
20230912,154600,1160351405,2005,2005,2005,2005,0
|
|
20230912,154500,1160351405,2005,2005,2005,2005,0
|
|
20230912,154400,1160351405,2005,2005,2005,2005,0
|
|
20230912,154300,1160351405,2005,2005,2005,2005,0
|
|
20230912,154200,1160351405,2005,2005,2005,2005,0
|
|
20230912,154100,1160351405,2005,2005,2005,2005,0
|
|
20230912,154000,1160351405,2005,2005,2005,2005,0
|
|
20230912,153900,1160351405,2005,2005,2005,2005,0
|
|
20230912,153800,1160351405,2005,2005,2005,2005,0
|
|
20230912,153700,1160351405,2005,2005,2005,2005,0
|
|
20230912,153600,1160351405,2005,2005,2005,2005,0
|
|
20230912,153500,1160351405,2005,2005,2005,2005,0
|
|
20230912,153400,1160351405,2005,2005,2005,2005,0
|
|
20230912,153300,1160351405,2005,2005,2005,2005,0
|
|
20230912,153200,1160351405,2005,2005,2005,2005,0
|
|
20230912,153100,1160351405,2005,2005,2005,2005,0
|
|
20230912,153000,1160351405,2005,2005,2005,2005,7112
|
|
20230912,152900,1146091845,2010,2010,2010,2010,0
|
|
20230912,152800,1146091845,2010,2010,2010,2010,0
|
|
20230912,152700,1146091845,2010,2010,2010,2010,0
|
|
20230912,152600,1146091845,2010,2010,2010,2010,0
|
|
20230912,152500,1146091845,2010,2010,2010,2010,0
|
|
20230912,152400,1146091845,2010,2010,2010,2010,0
|
|
20230912,152300,1146091845,2010,2010,2010,2010,0
|
|
20230912,152200,1146091845,2010,2010,2010,2010,0
|
|
20230912,152100,1146091845,2010,2010,2010,2010,0
|
|
20230912,152000,1146091845,2010,2010,2010,2010,0
|
|
20230912,151900,1146091845,2010,2005,2010,2005,2493
|
|
20230912,151800,1141090405,2005,2005,2005,2005,1280
|
|
20230912,151700,1138524005,2005,2005,2005,2005,208
|
|
20230912,151600,1138106965,2000,2005,2005,2000,3531
|
|
20230912,151500,1131027360,2000,2000,2000,2000,616
|
|
20230912,151400,1129795360,2000,2000,2005,2000,972
|
|
20230912,151300,1127851350,2005,2000,2005,2000,601
|
|
20230912,151200,1126649345,2005,2000,2005,2000,182
|
|
20230912,151100,1126285335,2005,2005,2005,2000,77
|
|
20230912,151000,1126131325,2000,2005,2005,2000,250
|
|
20230912,150900,1125630325,2005,2005,2005,2005,35
|
|
20230912,150800,1125560150,2005,2005,2005,2005,0
|
|
20230912,150700,1125560150,2005,2005,2005,2005,5
|
|
20230912,150600,1125550125,2005,2000,2005,2000,998
|
|
20230912,150500,1123554120,2005,2005,2005,2005,0
|
|
20230912,150400,1123554120,2005,2005,2005,2005,200
|
|
20230912,150300,1123153120,2005,2005,2005,2005,2538
|
|
20230912,150200,1118064430,2005,2005,2005,2005,200
|
|
20230912,150100,1117663430,2010,2010,2010,2010,15
|
|
20230912,150000,1117633280,2010,2010,2010,2010,0
|
|
20230912,145900,1117633280,2010,2000,2010,2000,145
|
|
20230912,145800,1117342780,2000,2005,2005,2000,6943
|
|
20230912,145700,1103443225,2010,2010,2010,2010,1
|
|
20230912,145600,1103441215,2005,2005,2005,2005,0
|
|
20230912,145500,1103441215,2005,2005,2005,2005,1550
|
|
20230912,145400,1100333465,2005,2005,2005,2005,0
|
|
20230912,145300,1100333465,2005,2005,2010,2005,338
|
|
20230912,145200,1099655725,2010,2010,2010,2010,0
|
|
20230912,145100,1099655725,2010,2010,2010,2010,9
|
|
20230912,145000,1099637635,2010,2010,2010,2010,0
|
|
20230912,144900,1099637635,2010,2010,2010,2010,210
|
|
20230912,144800,1099215535,2010,2010,2010,2010,905
|
|
20230912,144700,1097396485,2010,2010,2010,2010,4
|
|
20230912,144600,1097388445,2005,2005,2005,2005,0
|
|
20230912,144500,1097388445,2005,2005,2005,2005,4377
|
|
20230912,144400,1088612560,2005,2010,2010,2005,3001
|
|
20230912,144300,1082585550,2005,2005,2010,2005,3512
|
|
20230912,144200,1075541485,2000,2000,2000,2000,7468
|
|
20230912,144100,1060605485,2000,2000,2000,2000,8
|
|
20230912,144000,1060589485,2010,2005,2010,2000,11546
|
|
20230912,143900,1037457290,2000,2000,2000,2000,6001
|
|
20230912,143800,1025455290,2005,2005,2005,2005,0
|
|
20230912,143700,1025455290,2005,2005,2005,2005,5
|
|
20230912,143600,1025445265,2005,2005,2005,2005,110
|
|
20230912,143500,1025224715,2005,2005,2005,2005,5114
|
|
20230912,143400,1014971145,2010,2010,2010,2010,4
|
|
20230912,143300,1014963105,2010,2010,2010,2010,0
|
|
20230912,143200,1014963105,2010,2010,2010,2010,0
|
|
20230912,143100,1014963105,2010,2010,2010,2010,0
|
|
20230912,143000,1014963105,2010,2010,2010,2010,0
|
|
20230912,142900,1014963105,2010,2010,2010,2010,10
|
|
20230912,142800,1014943005,2010,2005,2010,2005,263
|
|
20230912,142700,1014415325,2010,2010,2010,2010,0
|
|
20230912,142600,1014415325,2010,2005,2010,2005,3
|
|
20230912,142500,1014409300,2005,2005,2005,2005,748
|
|
20230912,142400,1012909560,2010,2010,2010,2010,15
|
|
20230912,142300,1012879410,2010,2010,2010,2010,33
|
|
20230912,142200,1012813080,2005,2005,2005,2005,30
|
|
20230912,142100,1012752930,2010,2010,2010,2010,1
|
|
20230912,142000,1012750920,2010,2010,2010,2010,0
|
|
20230912,141900,1012750920,2010,2010,2010,2010,0
|
|
20230912,141800,1012750920,2010,2000,2010,2000,1997
|
|
20230912,141700,1008753400,2000,2005,2005,2000,6474
|
|
20230912,141600,995780345,2010,2010,2010,2010,0
|
|
20230912,141500,995780345,2010,2010,2010,2010,0
|
|
20230912,141400,995780345,2010,2010,2010,2010,5
|
|
20230912,141300,995770295,2010,2010,2010,2010,0
|
|
20230912,141200,995770295,2010,2005,2010,2005,3002
|
|
20230912,141100,989751280,2005,2010,2010,2005,4052
|
|
20230912,141000,981627015,2010,2005,2010,2005,7376
|
|
20230912,140900,966837975,2005,2005,2005,2005,0
|
|
20230912,140800,966837975,2005,2005,2005,2005,101
|
|
20230912,140700,966635470,2005,2005,2005,2005,11
|
|
20230912,140600,966613415,2000,2000,2000,2000,3100
|
|
20230912,140500,960413415,2005,2005,2005,2005,1
|
|
20230912,140400,960411410,2005,2005,2005,2005,0
|
|
20230912,140300,960411410,2005,2005,2005,2005,135
|
|
20230912,140200,960140735,2005,2000,2005,2000,385
|
|
20230912,140100,959370730,2000,2005,2005,2000,2103
|
|
20230912,140000,955164225,2005,2005,2005,2000,1453
|
|
20230912,135900,952253615,2000,2005,2005,2000,191
|
|
20230912,135800,951870915,2005,2010,2010,2000,8387
|
|
20230912,135700,935091850,2005,2005,2005,2005,0
|
|
20230912,135600,935091850,2005,2010,2010,2005,1350
|
|
20230912,135500,932383850,2010,2010,2010,2010,0
|
|
20230912,135400,932383850,2010,2005,2010,2005,4226
|
|
20230912,135300,923910715,2005,2005,2005,2005,200
|
|
20230912,135200,923509715,2000,2010,2010,2000,2691
|
|
20230912,135100,918127475,2000,2010,2010,2000,173
|
|
20230912,135000,917780705,2010,2005,2010,2005,520
|
|
20230912,134900,916738100,2005,2005,2005,2005,544
|
|
20230912,134800,915647380,2005,2005,2005,2005,18
|
|
20230912,134700,915611290,2005,2005,2005,2005,19
|
|
20230912,134600,915573195,2005,2005,2005,2005,102
|
|
20230912,134500,915368685,2005,2005,2005,2000,155
|
|
20230912,134400,915058325,2005,2005,2005,2005,10844
|
|
20230912,134300,893316105,2010,2010,2010,2010,1
|
|
20230912,134200,893314095,2005,2005,2010,2005,801
|
|
20230912,134100,891704360,2010,2010,2010,2010,100
|
|
20230912,134000,891503360,2010,2010,2010,2010,83
|
|
20230912,133900,891336530,2010,2010,2010,2010,156
|
|
20230912,133800,891022970,2010,2010,2010,2010,100
|
|
20230912,133700,890821970,2010,2010,2010,2010,0
|
|
20230912,133600,890821970,2010,2010,2010,2010,505
|
|
20230912,133500,889806920,2010,2010,2010,2010,20
|
|
20230912,133400,889766720,2010,2010,2010,2010,0
|
|
20230912,133300,889766720,2010,2010,2010,2010,1
|
|
20230912,133200,889764710,2010,2010,2010,2010,5
|
|
20230912,133100,889754660,2010,2010,2010,2010,10
|
|
20230912,133000,889734560,2010,2010,2010,2010,85
|
|
20230912,132900,889563710,2010,2010,2010,2010,1005
|
|
20230912,132800,887543660,2010,2010,2010,2010,468
|
|
20230912,132700,886602980,2010,2010,2010,2010,18527
|
|
20230912,132600,849363710,2015,2015,2015,2015,0
|
|
20230912,132500,849363710,2015,2015,2015,2015,0
|
|
20230912,132400,849363710,2015,2010,2015,2010,396
|
|
20230912,132300,848567500,2015,2015,2015,2015,10
|
|
20230912,132200,848547350,2010,2010,2010,2010,500
|
|
20230912,132100,847542350,2015,2010,2015,2010,946
|
|
20230912,132000,845640840,2015,2015,2015,2015,0
|
|
20230912,131900,845640840,2015,2015,2015,2015,25
|
|
20230912,131800,845590465,2015,2010,2015,2010,2020
|
|
20230912,131700,841530165,2010,2010,2010,2010,3000
|
|
20230912,131600,835500165,2015,2015,2015,2015,0
|
|
20230912,131500,835500165,2015,2015,2015,2015,0
|
|
20230912,131400,835500165,2015,2010,2015,2010,11
|
|
20230912,131300,835478005,2010,2010,2010,2010,50
|
|
20230912,131200,835377505,2010,2015,2015,2010,1003
|
|
20230912,131100,833361460,2015,2015,2015,2015,100
|
|
20230912,131000,833159960,2015,2015,2015,2015,0
|
|
20230912,130900,833159960,2015,2015,2015,2015,0
|
|
20230912,130800,833159960,2015,2015,2015,2015,1
|
|
20230912,130700,833157945,2015,2015,2015,2015,0
|
|
20230912,130600,833157945,2015,2015,2015,2015,12464
|
|
20230912,130500,808042985,2020,2020,2020,2020,200
|
|
20230912,130400,807638985,2020,2020,2020,2020,5
|
|
20230912,130300,807628885,2020,2020,2020,2020,5000
|
|
20230912,130200,797528885,2020,2020,2020,2020,0
|
|
20230912,130100,797528885,2020,2015,2020,2015,101
|
|
20230912,130000,797325365,2015,2015,2015,2015,10100
|
|
20230912,125900,776973865,2015,2015,2015,2015,42
|
|
20230912,125800,776889235,2015,2015,2015,2015,0
|
|
20230912,125700,776889235,2015,2015,2015,2015,0
|
|
20230912,125600,776889235,2015,2015,2015,2015,0
|
|
20230912,125500,776889235,2015,2015,2015,2015,0
|
|
20230912,125400,776889235,2015,2015,2015,2015,0
|
|
20230912,125300,776889235,2015,2015,2015,2015,20
|
|
20230912,125200,776848935,2015,2015,2015,2015,0
|
|
20230912,125100,776848935,2015,2015,2015,2015,2
|
|
20230912,125000,776844905,2015,2015,2015,2015,39
|
|
20230912,124900,776766320,2015,2015,2015,2015,93
|
|
20230912,124800,776578925,2015,2010,2015,2010,1560
|
|
20230912,124700,773443265,2015,2015,2015,2015,0
|
|
20230912,124600,773443265,2015,2015,2015,2015,10
|
|
20230912,124500,773423115,2010,2010,2010,2010,500
|
|
20230912,124400,772418115,2015,2015,2015,2015,0
|
|
20230912,124300,772418115,2015,2015,2015,2015,153
|
|
20230912,124200,772109820,2015,2010,2015,2010,890
|
|
20230912,124100,770320420,2015,2015,2015,2015,1047
|
|
20230912,124000,768210715,2015,2015,2015,2015,9
|
|
20230912,123900,768192580,2015,2015,2015,2015,30
|
|
20230912,123800,768132130,2015,2015,2015,2015,5
|
|
20230912,123700,768122055,2015,2015,2015,2015,60
|
|
20230912,123600,768001155,2010,2015,2015,2010,252
|
|
20230912,123500,767494125,2015,2015,2015,2015,100
|
|
20230912,123400,767292625,2015,2015,2015,2015,50
|
|
20230912,123300,767191875,2015,2015,2015,2015,439
|
|
20230912,123200,766307290,2015,2015,2015,2010,565
|
|
20230912,123100,765170315,2015,2015,2015,2015,35
|
|
20230912,123000,765099790,2015,2015,2015,2015,1030
|
|
20230912,122900,763024340,2015,2015,2015,2015,1
|
|
20230912,122800,763022325,2010,2010,2010,2010,0
|
|
20230912,122700,763022325,2010,2010,2010,2010,0
|
|
20230912,122600,763022325,2010,2015,2015,2010,451
|
|
20230912,122500,762114410,2010,2015,2015,2010,50
|
|
20230912,122400,762013785,2015,2015,2015,2015,5
|
|
20230912,122300,762003710,2015,2015,2015,2015,1
|
|
20230912,122200,762001695,2015,2015,2015,2015,425
|
|
20230912,122100,761145320,2010,2015,2015,2010,689
|
|
20230912,122000,759760280,2015,2015,2015,2015,0
|
|
20230912,121900,759760280,2015,2015,2015,2015,979
|
|
20230912,121800,757787595,2015,2015,2015,2015,746
|
|
20230912,121700,756284405,2015,2015,2015,2015,500
|
|
20230912,121600,755276905,2015,2015,2015,2010,151
|
|
20230912,121500,754973140,2015,2015,2020,2015,72
|
|
20230912,121400,754828055,2015,2015,2015,2015,6
|
|
20230912,121300,754815965,2010,2010,2010,2010,659
|
|
20230912,121200,753491375,2015,2015,2015,2015,49
|
|
20230912,121100,753392640,2010,2020,2020,2010,780
|
|
20230912,121000,751824540,2020,2020,2020,2020,0
|
|
20230912,120900,751824540,2020,2020,2020,2020,0
|
|
20230912,120800,751824540,2020,2020,2020,2020,0
|
|
20230912,120700,751824540,2020,2020,2020,2015,28
|
|
20230912,120600,751768070,2015,2015,2015,2015,0
|
|
20230912,120500,751768070,2015,2015,2015,2015,100
|
|
20230912,120400,751566570,2010,2010,2010,2010,147
|
|
20230912,120300,751271100,2015,2015,2015,2015,0
|
|
20230912,120200,751271100,2015,2015,2015,2015,0
|
|
20230912,120100,751271100,2015,2015,2015,2015,0
|
|
20230912,120000,751271100,2015,2015,2020,2015,11
|
|
20230912,115900,751248930,2015,2020,2020,2015,12
|
|
20230912,115800,751224745,2015,2015,2015,2015,522
|
|
20230912,115700,750172915,2015,2015,2015,2015,0
|
|
20230912,115600,750172915,2015,2015,2015,2015,12
|
|
20230912,115500,750148735,2015,2015,2015,2010,2148
|
|
20230912,115400,745822580,2020,2020,2020,2020,200
|
|
20230912,115300,745418580,2020,2020,2020,2020,11
|
|
20230912,115200,745396360,2015,2015,2015,2015,2661
|
|
20230912,115100,740034445,2015,2015,2015,2015,2950
|
|
20230912,115000,734090195,2015,2015,2015,2015,77
|
|
20230912,114900,733935040,2015,2015,2020,2015,12121
|
|
20230912,114800,709511220,2015,2020,2020,2015,1371
|
|
20230912,114700,706745640,2020,2020,2020,2020,6
|
|
20230912,114600,706733520,2020,2020,2020,2015,14395
|
|
20230912,114500,677700620,2020,2020,2020,2020,3
|
|
20230912,114400,677694560,2020,2020,2020,2020,0
|
|
20230912,114300,677694560,2020,2020,2020,2020,22
|
|
20230912,114200,677650120,2025,2025,2025,2025,0
|
|
20230912,114100,677650120,2025,2015,2025,2015,1430
|
|
20230912,114000,674763670,2020,2020,2020,2020,0
|
|
20230912,113900,674763670,2020,2020,2020,2020,0
|
|
20230912,113800,674763670,2020,2020,2025,2020,171
|
|
20230912,113700,674417545,2020,2020,2020,2020,262
|
|
20230912,113600,673888305,2020,2020,2020,2020,90
|
|
20230912,113500,673706505,2025,2020,2025,2020,10
|
|
20230912,113400,673686295,2020,2020,2020,2020,248
|
|
20230912,113300,673185335,2020,2020,2020,2020,53
|
|
20230912,113200,673078275,2020,2020,2025,2020,703
|
|
20230912,113100,671658210,2020,2020,2020,2020,334
|
|
20230912,113000,670983530,2025,2025,2025,2025,0
|
|
20230912,112900,670983530,2025,2025,2025,2025,229
|
|
20230912,112800,670519805,2025,2025,2025,2025,156
|
|
20230912,112700,670203905,2025,2025,2025,2025,0
|
|
20230912,112600,670203905,2025,2025,2025,2025,1980
|
|
20230912,112500,666194405,2020,2020,2025,2020,10
|
|
20230912,112400,666174195,2025,2025,2025,2025,250
|
|
20230912,112300,665667945,2020,2020,2020,2020,1700
|
|
20230912,112200,662233945,2020,2020,2020,2020,0
|
|
20230912,112100,662233945,2020,2020,2020,2020,1
|
|
20230912,112000,662231925,2015,2015,2015,2015,5916
|
|
20230912,111900,650311185,2020,2020,2020,2020,11
|
|
20230912,111800,650288965,2015,2015,2015,2015,5988
|
|
20230912,111700,638223145,2020,2020,2020,2020,100
|
|
20230912,111600,638021145,2020,2020,2020,2020,0
|
|
20230912,111500,638021145,2020,2020,2020,2020,1000
|
|
20230912,111400,636001145,2020,2020,2020,2020,1020
|
|
20230912,111300,633940745,2020,2020,2020,2020,17
|
|
20230912,111200,633906405,2020,2020,2020,2020,301
|
|
20230912,111100,633298385,2020,2020,2020,2020,953
|
|
20230912,111000,631373325,2020,2020,2020,2020,4063
|
|
20230912,110900,623166065,2020,2020,2025,2015,565
|
|
20230912,110800,622024810,2020,2020,2020,2020,9
|
|
20230912,110700,622006630,2020,2020,2025,2020,5
|
|
20230912,110600,621996520,2025,2025,2025,2025,0
|
|
20230912,110500,621996520,2025,2025,2025,2025,100
|
|
20230912,110400,621794020,2025,2025,2025,2025,976
|
|
20230912,110300,619817620,2025,2025,2025,2025,836
|
|
20230912,110200,618124720,2025,2020,2025,2015,301
|
|
20230912,110100,617516950,2020,2020,2020,2020,100
|
|
20230912,110000,617314950,2025,2020,2025,2020,1256
|
|
20230912,105900,614777825,2020,2015,2020,2015,14848
|
|
20230912,105800,584859100,2020,2020,2020,2020,0
|
|
20230912,105700,584859100,2020,2020,2020,2020,0
|
|
20230912,105600,584859100,2020,2020,2020,2020,0
|
|
20230912,105500,584859100,2020,2020,2020,2020,1
|
|
20230912,105400,584857080,2015,2020,2020,2015,267
|
|
20230912,105300,584318315,2020,2020,2020,2015,1797
|
|
20230912,105200,580696390,2025,2025,2025,2020,606
|
|
20230912,105100,579472190,2025,2025,2025,2025,0
|
|
20230912,105000,579472190,2025,2025,2025,2025,0
|
|
20230912,104900,579472190,2025,2020,2025,2020,36
|
|
20230912,104800,579399465,2020,2020,2025,2015,5014
|
|
20230912,104700,569286280,2020,2025,2025,2020,2960
|
|
20230912,104600,563307030,2025,2025,2025,2025,0
|
|
20230912,104500,563307030,2025,2025,2025,2025,2354
|
|
20230912,104400,558540180,2030,2030,2030,2030,0
|
|
20230912,104300,558540180,2030,2030,2030,2030,0
|
|
20230912,104200,558540180,2030,2030,2030,2030,1
|
|
20230912,104100,558538150,2025,2025,2025,2025,47
|
|
20230912,104000,558442975,2030,2025,2030,2025,21
|
|
20230912,103900,558400445,2025,2025,2030,2025,1779
|
|
20230912,103800,554797965,2025,2025,2025,2025,0
|
|
20230912,103700,554797965,2025,2025,2025,2025,667
|
|
20230912,103600,553447290,2025,2025,2025,2025,10
|
|
20230912,103500,553427040,2025,2025,2025,2025,0
|
|
20230912,103400,553427040,2025,2020,2025,2020,1786
|
|
20230912,103300,549818355,2020,2020,2020,2020,2000
|
|
20230912,103200,545778355,2025,2020,2025,2020,785
|
|
20230912,103100,544192650,2025,2025,2025,2025,193
|
|
20230912,103000,543801825,2030,2030,2030,2030,0
|
|
20230912,102900,543801825,2030,2030,2030,2030,67
|
|
20230912,102800,543665815,2030,2030,2030,2030,2
|
|
20230912,102700,543661755,2030,2030,2030,2030,328
|
|
20230912,102600,542995915,2030,2030,2030,2020,11228
|
|
20230912,102500,520285535,2030,2030,2030,2030,0
|
|
20230912,102400,520285535,2030,2030,2030,2030,1243
|
|
20230912,102300,517762245,2030,2030,2030,2030,75
|
|
20230912,102200,517609995,2025,2025,2025,2025,400
|
|
20230912,102100,516799995,2030,2035,2035,2030,7208
|
|
20230912,102000,502167505,2035,2030,2035,2030,151
|
|
20230912,101900,501860950,2030,2030,2030,2030,487
|
|
20230912,101800,500872340,2035,2035,2035,2035,300
|
|
20230912,101700,500261840,2035,2035,2035,2035,5
|
|
20230912,101600,500251665,2035,2035,2035,2035,10
|
|
20230912,101500,500231315,2035,2035,2035,2030,4550
|
|
20230912,101400,490984565,2030,2030,2030,2030,0
|
|
20230912,101300,490984565,2030,2030,2030,2030,972
|
|
20230912,101200,489011405,2030,2030,2030,2025,571
|
|
20230912,101100,487854850,2035,2030,2035,2030,711
|
|
20230912,101000,486410890,2030,2035,2035,2030,14
|
|
20230912,100900,486382465,2035,2030,2035,2025,2370
|
|
20230912,100800,481577325,2035,2030,2035,2030,398
|
|
20230912,100700,480768655,2030,2030,2030,2030,500
|
|
20230912,100600,479753655,2035,2035,2035,2025,3346
|
|
20230912,100500,472968530,2030,2035,2035,2030,44
|
|
20230912,100400,472878995,2035,2030,2035,2030,1240
|
|
20230912,100300,470361595,2035,2035,2035,2035,0
|
|
20230912,100200,470361595,2035,2035,2035,2035,0
|
|
20230912,100100,470361595,2035,2035,2035,2035,203
|
|
20230912,100000,469948490,2035,2035,2035,2035,1683
|
|
20230912,095900,466523585,2035,2030,2035,2030,271
|
|
20230912,095800,465972860,2035,2030,2035,2030,801
|
|
20230912,095700,464346825,2035,2035,2035,2035,0
|
|
20230912,095600,464346825,2035,2035,2035,2035,2100
|
|
20230912,095500,460073325,2035,2035,2035,2035,0
|
|
20230912,095400,460073325,2035,2035,2035,2035,21
|
|
20230912,095300,460030590,2030,2035,2035,2030,2781
|
|
20230912,095200,454382480,2035,2035,2035,2035,1
|
|
20230912,095100,454380445,2030,2035,2035,2030,11
|
|
20230912,095000,454358110,2030,2030,2035,2030,1983
|
|
20230912,094900,450332615,2030,2035,2035,2030,2801
|
|
20230912,094800,444646535,2035,2030,2035,2030,2703
|
|
20230912,094700,439153680,2035,2035,2035,2035,157
|
|
20230912,094600,438834185,2035,2035,2035,2035,1998
|
|
20230912,094500,434768255,2035,2035,2040,2035,4908
|
|
20230912,094400,424780225,2035,2035,2035,2035,11964
|
|
20230912,094300,400433485,2035,2035,2035,2035,2423
|
|
20230912,094200,395502680,2035,2040,2040,2035,1034
|
|
20230912,094100,393396315,2040,2040,2040,2040,1492
|
|
20230912,094000,390352635,2040,2045,2045,2040,200
|
|
20230912,093900,389944135,2040,2040,2045,2035,4240
|
|
20230912,093800,381304000,2035,2045,2045,2035,15861
|
|
20230912,093700,348938760,2045,2050,2050,2045,1255
|
|
20230912,093600,346372260,2050,2050,2050,2050,205
|
|
20230912,093500,345952010,2050,2050,2050,2045,1174
|
|
20230912,093400,343549930,2050,2050,2055,2050,750
|
|
20230912,093300,342012420,2050,2045,2050,2045,124
|
|
20230912,093200,341758720,2050,2045,2050,2045,4857
|
|
20230912,093100,331804635,2050,2050,2050,2045,3382
|
|
20230912,093000,324884770,2050,2045,2050,2045,1219
|
|
20230912,092900,322389360,2045,2045,2050,2045,3122
|
|
20230912,092800,316004770,2050,2055,2055,2050,622
|
|
20230912,092700,314729665,2045,2055,2055,2045,2313
|
|
20230912,092600,309987795,2055,2050,2055,2050,3291
|
|
20230912,092500,303238790,2050,2045,2050,2045,258
|
|
20230912,092400,302711175,2055,2055,2055,2050,1668
|
|
20230912,092300,299290025,2055,2055,2055,2050,6953
|
|
20230912,092200,285036290,2055,2055,2055,2050,3551
|
|
20230912,092100,277755470,2055,2055,2055,2050,1013
|
|
20230912,092000,275677810,2050,2055,2055,2050,1890
|
|
20230912,091900,271797820,2055,2050,2055,2050,739
|
|
20230912,091800,270280475,2050,2050,2055,2050,776
|
|
20230912,091700,268689660,2050,2050,2050,2050,3021
|
|
20230912,091600,262496610,2050,2050,2050,2045,23
|
|
20230912,091500,262449465,2045,2045,2050,2045,202
|
|
20230912,091400,262036370,2045,2045,2050,2045,821
|
|
20230912,091300,260354825,2050,2055,2055,2050,1431
|
|
20230912,091200,257421175,2055,2050,2055,2050,2371
|
|
20230912,091100,252558320,2050,2050,2055,2050,1843
|
|
20230912,091000,248780110,2050,2055,2055,2045,5009
|
|
20230912,090900,238516360,2055,2055,2060,2055,15000
|
|
20230912,090800,207684715,2055,2050,2060,2050,33836
|
|
20230912,090700,138175690,2045,2050,2050,2045,23874
|
|
20230912,090600,89272570,2045,2050,2050,2045,12377
|
|
20230912,090500,63951175,2050,2040,2050,2040,12895
|
|
20230912,090400,37591980,2035,2030,2035,2030,1965
|
|
20230912,090300,33598000,2035,2035,2035,2030,1158
|
|
20230912,090200,31241675,2035,2035,2035,2030,594
|
|
20230912,090100,30033630,2030,2030,2040,2030,6019
|
|
20230912,090000,17805700,2030,2030,2035,2030,7324
|